Anderson Industrial Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	24.900	26.200	24.250	26.000	26.000	7,196,900
2026-04-27	25.350	25.350	24.000	24.900	24.900	6,225,583
2026-04-24	26.700	26.750	24.700	25.150	25.150	9,661,438
2026-04-23	29.700	29.750	26.550	26.600	26.600	19,733,362
2026-04-22	29.800	31.000	29.250	29.500	29.500	25,947,132
2026-04-21	28.050	29.150	28.050	29.000	29.000	12,206,874
2026-04-20	29.400	29.500	28.000	28.200	28.200	17,754,940
2026-04-17	29.750	30.900	29.200	29.200	29.200	22,913,907
2026-04-16	31.300	31.750	29.100	29.800	29.800	52,567,931
2026-04-15	27.850	30.350	27.600	30.350	30.350	43,572,822
2026-04-14	27.850	29.950	27.600	27.600	27.600	39,888,169
2026-04-13	27.300	28.400	27.100	27.350	27.350	17,646,083
2026-04-10	27.350	28.100	26.300	27.200	27.200	19,335,894
2026-04-09	27.200	28.000	26.750	27.050	27.050	27,763,081
2026-04-08	27.250	27.800	26.500	27.200	27.200	38,269,112
2026-04-07	25.550	27.400	25.250	26.850	26.850	42,615,832
2026-04-02	27.000	27.400	25.250	25.450	25.450	36,414,657
2026-04-01	27.950	28.750	25.900	26.100	26.100	106,591,410
2026-03-31	24.350	26.950	24.200	26.950	26.950	33,411,783
2026-03-30	25.000	25.450	23.600	24.500	24.500	30,820,073
2026-03-27	23.000	25.450	22.700	25.450	25.450	32,399,022
2026-03-26	22.600	23.900	22.000	23.150	23.150	15,213,462
2026-03-25	21.900	23.300	21.550	23.000	23.000	8,839,287
2026-03-24	22.600	22.900	21.000	21.200	21.200	3,706,145
2026-03-23	22.350	23.250	21.950	22.200	22.200	3,399,371
2026-03-20	23.200	23.400	22.300	22.600	22.600	4,209,608
2026-03-19	23.500	24.400	23.100	23.100	23.100	7,106,281
2026-03-18	23.250	24.350	22.400	23.750	23.750	8,528,132
2026-03-17	22.650	23.300	22.300	22.700	22.700	4,338,222
2026-03-16	22.450	22.900	21.900	22.400	22.400	2,932,906
2026-03-13	21.550	22.650	21.400	22.400	22.400	3,186,106
2026-03-12	22.800	23.200	22.050	22.100	22.100	3,888,964
2026-03-11	22.000	22.600	21.800	22.350	22.350	3,063,732
2026-03-10	21.600	21.900	21.050	21.450	21.450	3,201,864
2026-03-09	20.300	21.100	20.200	21.050	21.050	4,266,677
2026-03-06	22.100	22.700	21.800	22.400	22.400	3,378,250
2026-03-05	22.550	23.100	22.000	22.250	22.250	4,760,130
2026-03-04	22.750	23.100	21.400	21.850	21.850	6,983,240
2026-03-03	23.400	25.000	22.900	23.000	23.000	8,013,082
2026-03-02	22.150	23.900	22.050	23.400	23.400	5,331,030
2026-02-26	23.600	24.400	22.900	23.600	23.600	6,795,076
2026-02-25	25.150	25.300	23.150	23.450	23.450	12,328,840
2026-02-24	22.800	25.300	22.650	25.150	25.150	11,865,738
2026-02-23	22.500	23.500	21.600	23.000	23.000	7,497,977
2026-02-11	22.450	23.300	21.700	22.300	22.300	12,918,236
2026-02-10	22.600	23.900	21.700	21.850	21.850	19,231,636
2026-02-09	26.750	26.800	23.900	23.900	23.900	7,926,007
2026-02-06	30.450	30.450	26.550	26.550	26.550	27,914,832
2026-02-05	27.750	29.450	27.300	29.450	29.450	13,648,289
2026-02-04	27.200	27.900	26.800	26.800	26.800	3,264,677
2026-02-03	26.600	27.300	25.700	27.100	27.100	2,567,901
2026-02-02	27.300	27.300	25.600	25.700	25.700	2,765,526
2026-01-30	28.100	28.100	27.000	27.850	27.850	1,597,260
2026-01-29	28.600	28.600	27.600	27.600	27.600	3,119,761
2026-01-28	28.800	29.500	28.100	29.500	29.500	3,284,782
2026-01-27	29.000	29.000	27.950	28.150	28.150	3,121,896
2026-01-26	29.450	29.500	28.850	28.850	28.850	2,038,870
2026-01-23	28.850	29.450	28.000	28.950	28.950	3,103,458
2026-01-22	30.200	30.200	27.850	28.000	28.000	5,761,987
2026-01-21	31.650	33.100	30.200	30.300	30.300	25,971,893

← NewerPage 3 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-25	0.1000 TWD
2021-08-26	0.1000 TWD
2020-09-25	0.1042 TWD
2019-07-25	0.1304 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.